Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 123.66 | 125.00 | 122.74 | 124.62 | 1,475,644 | +1.64(+1.34%) |
Mar 28, 2019 | 123.62 | 123.64 | 122.16 | 122.98 | 1,079,187 | -0.02(-0.02%) |
Mar 27, 2019 | 123.55 | 124.64 | 122.12 | 123.00 | 1,493,506 | -1.02(-0.82%) |
Mar 26, 2019 | 127.29 | 127.48 | 123.80 | 124.02 | 1,797,078 | -2.78(-2.19%) |
Mar 25, 2019 | 127.84 | 127.87 | 125.76 | 126.80 | 1,365,833 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.71 | 128.50 | 128.50 | 1,632,049 | -2.36(-1.80%) |
Mar 21, 2019 | 128.37 | 131.01 | 128.09 | 130.87 | 805,577 | +1.75(+1.35%) |
Mar 20, 2019 | 130.53 | 130.66 | 128.68 | 129.12 | 1,841,227 | -1.47(-1.13%) |
Mar 19, 2019 | 129.16 | 131.25 | 128.62 | 130.59 | 1,849,056 | +1.79(+1.39%) |
Mar 18, 2019 | 126.39 | 128.86 | 125.84 | 128.80 | 2,487,658 | +2.29(+1.81%) |
Mar 15, 2019 | 126.86 | 127.59 | 126.46 | 126.51 | 3,059,359 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.45 | 124.83 | 125.95 | 1,837,280 | +0.91(+0.73%) |
Mar 13, 2019 | 123.31 | 125.65 | 122.69 | 125.05 | 1,657,988 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.19 | 2,819,534 | +2.86(+2.38%) |
Mar 11, 2019 | 119.20 | 120.56 | 118.57 | 120.33 | 3,277,679 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.00 | 118.56 | 119.23 | 1,778,828 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.88 | 120.79 | 121.29 | 3,824,453 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.60 | 122.85 | 123.05 | 3,705,740 | -6.37(-4.92%) |
Mar 05, 2019 | 130.36 | 130.51 | 128.83 | 129.41 | 2,361,290 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.36 | 129.12 | 130.09 | 2,442,306 | -2.26(-1.71%) |
Mar 01, 2019 | 133.21 | 134.34 | 132.16 | 132.36 | 2,089,232 | -0.54(-0.41%) |
Feb 28, 2019 | 131.65 | 134.63 | 131.65 | 132.90 | 1,798,189 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.68 | 132.30 | 1,342,254 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.21 | 135.54 | 135.84 | 1,398,238 | -0.70(-0.52%) |
Feb 25, 2019 | 137.28 | 138.72 | 136.37 | 136.54 | 1,503,381 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.18 | 135.59 | 137.28 | 942,189 | +1.93(+1.43%) |
Feb 21, 2019 | 135.65 | 136.10 | 134.54 | 135.35 | 1,784,316 | -0.31(-0.22%) |
Feb 20, 2019 | 136.38 | 136.91 | 135.36 | 135.66 | 1,652,733 | -1.20(-0.88%) |
Feb 19, 2019 | 137.06 | 138.42 | 136.30 | 136.85 | 1,488,666 | -0.64(-0.46%) |
Feb 15, 2019 | 136.51 | 137.53 | 135.93 | 137.49 | 1,234,499 | +1.94(+1.43%) |
Feb 14, 2019 | 133.67 | 136.06 | 133.03 | 135.55 | 1,086,573 | +1.27(+0.94%) |
Feb 13, 2019 | 133.86 | 134.73 | 133.11 | 134.28 | 782,386 | +0.64(+0.48%) |
Feb 12, 2019 | 132.61 | 133.94 | 131.96 | 133.64 | 1,090,864 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.03 | 130.86 | 132.16 | 1,057,727 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.84 | 131.62 | 132.99 | 1,045,851 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.45 | 134.03 | 1,271,424 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.51 | 131.57 | 133.46 | 892,768 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.88 | 132.49 | 133.17 | 950,416 | +0.91(+0.69%) |
Feb 04, 2019 | 132.47 | 132.83 | 131.16 | 132.25 | 1,396,586 | -0.91(-0.68%) |
Feb 01, 2019 | 132.55 | 134.36 | 131.90 | 133.16 | 1,958,453 | +0.27(+0.20%) |
Jan 31, 2019 | 132.38 | 133.95 | 132.06 | 132.89 | 1,972,634 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.93 | 130.48 | 132.54 | 2,370,204 | +0.98(+0.75%) |
Jan 29, 2019 | 128.67 | 131.62 | 125.82 | 131.56 | 2,801,042 | +6.00(+4.78%) |
Jan 28, 2019 | 125.91 | 126.01 | 123.98 | 125.55 | 1,902,158 | -1.11(-0.88%) |
Jan 25, 2019 | 127.57 | 128.15 | 126.38 | 126.67 | 2,003,674 | +0.20(+0.16%) |
Jan 24, 2019 | 127.63 | 128.43 | 126.44 | 126.47 | 1,245,734 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.97 | 126.26 | 127.52 | 1,638,030 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.33 | 126.73 | 2,140,205 | -1.50(-1.17%) |
Jan 18, 2019 | 128.77 | 129.71 | 127.47 | 128.23 | 2,343,408 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.61 | 125.57 | 127.77 | 1,009,087 | +1.67(+1.32%) |
Jan 16, 2019 | 125.56 | 127.04 | 125.08 | 126.11 | 1,386,355 | +0.78(+0.62%) |
Jan 15, 2019 | 123.54 | 126.41 | 123.20 | 125.32 | 2,274,225 | +2.12(+1.72%) |
Jan 14, 2019 | 122.31 | 124.35 | 121.95 | 123.20 | 1,041,638 | +0.11(+0.09%) |
Jan 11, 2019 | 123.15 | 123.61 | 122.24 | 123.08 | 1,538,140 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.73 | 121.13 | 123.67 | 1,006,254 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.85 | 120.89 | 122.28 | 1,948,484 | +2.01(+1.67%) |
Jan 08, 2019 | 120.10 | 120.73 | 118.49 | 120.27 | 1,087,446 | +1.67(+1.41%) |
Jan 07, 2019 | 117.82 | 119.63 | 117.70 | 118.60 | 3,049,495 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.60 | 1,560,173 | +3.77(+3.31%) |
Jan 03, 2019 | 115.15 | 116.82 | 113.53 | 113.84 | 1,906,712 | -2.21(-1.91%) |